Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00170000 | 2024-06-10 1:20PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 1.00 | 0.00 | 1.50 | 0.00 | - | 12 | 13 | 68.21% |
| HES240719C00170000 | 2024-05-29 11:27AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HES240816C00170000 | 2024-05-29 3:15PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| HES240920C00170000 | 2024-06-13 10:22AM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HES241115C00170000 | 2024-06-14 2:00PM EDT | 2024-11-15 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES241220C00170000 | 2024-06-14 2:35PM EDT | 2024-12-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES250117C00170000 | 2024-06-05 12:56PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES250620C00170000 | 2024-05-20 12:14PM EDT | 2025-06-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES260116C00170000 | 2024-06-03 12:41PM EDT | 2026-01-16 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00170000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 26.89 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| HES240719P00170000 | 2024-05-14 2:14PM EDT | 2024-07-19 | 13.10 | 23.60 | 27.50 | 0.00 | - | 18 | 32 | 43.75% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 0.00% |
| HES240920P00170000 | 2024-05-20 9:32AM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 19.00 | 23.40 | 0.00 | - | - | 6 | 0.00% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 0.00% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 23.60 | 28.00 | 0.00 | - | - | 16 | 14.80% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 25.20 | 29.00 | 34.00 | 0.00 | - | 43 | 84 | 22.56% |
© 2024 Yahoo. All rights reserved.